Lantern Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	1.45	1.64	1.39	1.42	-	-5.67%	635,909
Sep 21, 2026	1.59	1.63	1.47	1.50	1.50	-3.23%	246,480
Sep 18, 2026	1.75	1.75	1.55	1.55	1.55	-9.36%	188,340
Sep 17, 2026	1.93	1.95	1.71	1.71	1.71	-11.40%	277,610
Sep 16, 2026	1.73	1.96	1.73	1.93	1.93	13.53%	361,365
Sep 15, 2026	1.71	1.73	1.67	1.70	1.70	-0.58%	128,092
Sep 14, 2026	1.74	1.79	1.71	1.71	1.71	-	114,203
Sep 11, 2026	1.78	1.82	1.70	1.71	1.71	-2.84%	109,810
Sep 10, 2026	1.73	1.87	1.72	1.76	1.76	-0.56%	163,031
Sep 9, 2026	1.82	1.86	1.76	1.77	1.77	-3.80%	181,065
Sep 8, 2026	1.86	2.01	1.83	1.84	1.84	-3.41%	242,571
Sep 4, 2026	1.86	1.93	1.83	1.91	1.91	1.87%	134,556
Sep 3, 2026	1.87	1.95	1.81	1.87	1.87	-3.11%	248,720
Sep 2, 2026	2.05	2.10	1.90	1.93	1.93	-4.46%	162,610
Sep 1, 2026	2.00	2.14	1.97	2.02	2.02	-0.49%	199,487
Aug 31, 2026	2.04	2.09	2.00	2.03	2.03	-1.93%	107,966
Aug 28, 2026	2.17	2.19	2.07	2.07	2.07	-4.17%	91,742
Aug 27, 2026	2.25	2.30	2.13	2.16	2.16	-0.92%	140,056
Aug 26, 2026	2.17	2.26	2.10	2.18	2.18	-	108,740
Aug 25, 2026	2.11	2.34	2.10	2.18	2.18	3.32%	123,997
Aug 24, 2026	2.27	2.40	2.10	2.11	2.11	-9.83%	151,783
Aug 21, 2026	2.32	2.41	2.13	2.34	2.34	2.18%	185,082
Aug 20, 2026	2.45	2.52	2.25	2.29	2.29	-8.03%	169,082
Aug 19, 2026	2.54	2.83	2.41	2.49	2.49	-1.19%	242,665
Aug 18, 2026	2.53	2.59	2.48	2.52	2.52	-3.08%	69,333
Aug 17, 2026	2.59	2.65	2.49	2.60	2.60	-1.89%	108,039
Aug 14, 2026	2.51	2.74	2.35	2.65	2.65	0.76%	165,689
Aug 13, 2026	2.65	2.78	2.60	2.63	2.63	-1.13%	104,467
Aug 12, 2026	2.83	2.85	2.61	2.66	2.66	-4.32%	122,879
Aug 11, 2026	2.81	2.87	2.74	2.78	2.78	-1.07%	50,889
Aug 10, 2026	2.81	2.86	2.72	2.81	2.81	-1.75%	71,879
Aug 7, 2026	2.90	2.92	2.80	2.86	2.86	2.88%	61,215
Aug 6, 2026	2.76	2.90	2.71	2.78	2.78	-0.71%	35,896
Aug 5, 2026	2.78	2.88	2.74	2.80	2.80	1.82%	52,620
Aug 4, 2026	2.73	2.88	2.66	2.75	2.75	5.36%	82,992
Aug 3, 2026	2.68	2.83	2.58	2.61	2.61	-0.76%	115,169
Jul 31, 2026	2.72	2.87	2.57	2.63	2.63	-0.75%	47,913
Jul 30, 2026	2.51	2.75	2.51	2.65	2.65	5.58%	77,122
Jul 29, 2026	2.58	2.77	2.51	2.51	2.51	-3.46%	36,466
Jul 28, 2026	2.79	2.87	2.60	2.60	2.60	-6.81%	65,489
Jul 27, 2026	2.77	2.90	2.76	2.79	2.79	1.45%	38,532
Jul 24, 2026	2.87	2.89	2.73	2.75	2.75	-4.18%	63,734
Jul 23, 2026	2.80	2.93	2.72	2.87	2.87	1.06%	85,599
Jul 22, 2026	2.90	2.96	2.83	2.84	2.84	-3.40%	47,568
Jul 21, 2026	2.97	3.05	2.87	2.94	2.94	-0.34%	126,068
Jul 20, 2026	2.86	3.06	2.86	2.95	2.95	2.79%	59,459
Jul 17, 2026	2.85	3.05	2.80	2.87	2.87	-1.37%	106,247
Jul 16, 2026	3.01	3.08	2.91	2.91	2.91	-6.13%	265,839
Jul 15, 2026	3.09	3.14	2.92	3.10	3.10	0.98%	96,290
Jul 14, 2026	3.46	3.78	3.06	3.07	3.07	-11.27%	156,237